Shanghai Huace Navigation Technology Ltd (300627)

300627
🏛️ 中国 →
35.20
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 32.24 33.00 31.79 32.86 3.5M
2021-12-30 31.64 32.45 31.33 32.23 3.2M
2021-12-29 31.79 32.01 31.21 31.79 3.0M
2021-12-28 32.00 32.17 31.31 32.01 3.8M
2021-12-27 31.33 32.40 30.72 31.50 5.9M
2021-12-24 32.25 32.39 30.36 30.87 7.7M
2021-12-23 32.86 33.26 31.86 32.14 10.6M
2021-12-22 29.03 32.62 28.68 31.98 7.5M
2021-12-21 28.91 29.46 28.84 28.90 1.5M
2021-12-20 28.71 29.64 28.64 28.89 2.0M
2021-12-17 29.41 29.63 28.89 28.94 2.4M
2021-12-16 29.85 30.17 29.26 29.43 1.9M
2021-12-15 30.16 30.59 29.80 29.84 1.3M
2021-12-14 29.92 30.99 29.91 30.21 1.9M
2021-12-13 29.86 30.43 29.42 30.21 2.9M
2021-12-10 30.24 30.46 29.71 29.82 2.3M
2021-12-09 30.24 30.56 29.83 30.46 2.9M
2021-12-08 29.93 30.52 29.76 30.27 1.4M
2021-12-07 30.83 30.99 29.29 29.93 3.9M
2021-12-06 31.43 31.78 30.61 30.68 2.4M
2021-12-03 30.95 31.91 30.57 31.64 3.6M
2021-12-02 31.93 31.93 30.93 31.14 2.7M
2021-12-01 31.79 31.91 30.99 31.74 3.4M
2021-11-30 30.71 32.34 30.58 31.44 6.1M
2021-11-29 29.29 30.92 29.11 30.65 4.3M
2021-11-26 30.51 30.99 29.39 29.74 4.1M
2021-11-25 31.45 31.71 30.00 30.63 5.3M
2021-11-24 32.30 33.46 31.01 31.14 6.2M
2021-11-23 33.36 34.64 32.15 32.46 6.0M
2021-11-22 32.09 33.69 31.94 33.29 6.8M
2021-11-19 31.29 32.44 31.25 32.09 4.6M
2021-11-18 31.51 31.85 30.89 31.39 3.6M
2021-11-17 31.49 31.95 30.66 31.79 3.8M
2021-11-16 31.44 31.86 31.15 31.24 3.2M
2021-11-15 31.41 32.26 31.11 31.73 5.6M
2021-11-12 30.23 31.59 30.23 31.34 4.8M
2021-11-11 31.29 31.70 30.23 30.56 4.6M
2021-11-10 30.71 31.87 30.50 31.36 4.8M
2021-11-09 30.74 30.91 29.87 30.71 3.7M
2021-11-08 30.76 30.86 30.23 30.71 3.5M
2021-11-05 30.07 31.29 30.04 30.86 6.6M
2021-11-04 29.35 30.32 29.15 30.01 4.6M
2021-11-03 29.19 30.21 28.86 29.49 5.0M
2021-11-02 28.76 30.00 28.75 29.31 5.2M
2021-11-01 29.11 29.35 27.95 28.96 5.4M
2021-10-29 27.39 29.41 26.94 28.85 6.7M
2021-10-28 28.28 28.28 27.01 27.04 3.3M
2021-10-27 27.57 28.39 27.57 28.29 5.5M
2021-10-26 27.43 28.53 27.00 27.46 5.2M
2021-10-25 26.79 27.43 26.50 27.43 6.2M
2021-10-22 27.16 27.57 26.76 26.79 3.3M
2021-10-21 27.53 27.66 26.86 27.16 2.9M
2021-10-20 28.10 28.24 27.44 27.66 2.7M
2021-10-19 27.52 28.34 27.34 28.06 4.9M
2021-10-18 29.26 29.40 27.14 27.49 7.5M
2021-10-15 27.86 29.50 27.79 29.04 5.2M
2021-10-14 27.64 29.41 27.36 28.02 7.6M
2021-10-13 27.41 27.80 26.31 27.63 6.5M
2021-10-12 29.82 30.02 26.61 27.00 10.4M
2021-10-11 29.29 30.65 28.64 30.11 4.2M
2021-10-08 30.66 30.69 29.34 29.37 3.4M
2021-09-30 30.65 31.76 30.22 30.32 4.1M
2021-09-29 30.96 31.42 29.64 30.65 5.1M
2021-09-28 29.29 32.00 29.29 31.34 8.5M
2021-09-27 29.90 30.64 29.21 29.56 3.2M
2021-09-24 30.42 30.84 29.64 29.69 4.2M
2021-09-23 30.00 30.93 29.91 30.36 5.1M
2021-09-22 29.21 30.63 28.15 30.24 5.2M
2021-09-17 29.00 30.40 28.71 29.94 5.6M
2021-09-16 29.09 30.20 28.62 28.71 4.2M
2021-09-15 29.36 29.59 28.71 28.97 3.9M
2021-09-14 30.29 30.57 29.19 29.32 5.0M
2021-09-13 30.91 31.04 29.07 30.04 7.5M
2021-09-10 30.49 31.14 29.79 30.88 4.1M
2021-09-09 31.25 31.30 29.64 30.36 5.2M
2021-09-08 30.89 32.23 30.89 31.41 5.4M
2021-09-07 32.61 32.64 30.69 31.35 9.7M
2021-09-06 30.86 33.54 30.13 33.01 9.1M
2021-09-03 30.04 31.33 29.34 30.69 11.5M
2021-09-02 30.39 30.61 29.56 30.04 6.2M
2021-09-01 31.64 31.74 29.46 30.38 8.7M
2021-08-31 32.68 32.76 30.86 31.70 8.9M
2021-08-30 34.20 34.20 32.04 32.50 8.4M
2021-08-27 32.99 34.21 32.71 33.54 6.9M
2021-08-26 34.89 36.06 33.21 33.29 9.0M
2021-08-25 34.43 35.21 34.04 34.89 4.9M
2021-08-24 35.71 36.75 34.51 35.11 7.8M
2021-08-23 33.96 35.76 33.21 35.75 12.6M
2021-08-20 34.66 35.07 33.78 34.94 8.5M
2021-08-19 35.12 36.28 34.00 35.42 11.3M
2021-08-18 34.98 36.07 34.14 35.33 12.0M
2021-08-17 32.64 37.22 32.36 35.00 20.4M
2021-08-16 31.47 33.18 30.44 32.84 18.5M
2021-08-13 27.77 33.30 27.44 32.90 25.4M
2021-08-12 27.68 28.29 26.94 27.76 8.6M
2021-08-11 27.11 28.08 26.00 27.68 9.4M
2021-08-10 26.06 27.32 26.02 26.71 7.5M
2021-08-09 26.34 26.78 25.61 26.21 5.5M
2021-08-06 27.62 27.69 26.06 26.51 7.9M
2021-08-05 27.99 28.20 27.29 27.40 8.9M
2021-08-04 26.18 28.17 26.14 28.00 14.2M
2021-08-03 25.19 26.77 25.01 25.97 14.6M
2021-08-02 24.00 25.43 24.00 25.38 15.0M
2021-07-30 23.98 24.29 23.37 23.76 7.4M
2021-07-29 23.75 24.21 23.39 24.14 9.8M
2021-07-28 23.18 23.74 22.00 23.28 8.4M
2021-07-27 23.26 24.61 22.88 23.47 11.0M
2021-07-26 23.33 23.81 22.45 23.08 6.8M
2021-07-23 23.57 23.70 23.11 23.53 6.0M
2021-07-22 24.06 24.25 23.16 23.82 8.9M
2021-07-21 22.50 24.54 22.35 23.58 12.6M
2021-07-20 22.36 22.63 22.01 22.44 5.2M
2021-07-19 21.87 23.29 21.86 22.36 10.0M
2021-07-16 21.60 22.24 21.43 21.80 5.4M
2021-07-15 21.80 21.99 21.34 21.59 5.2M
2021-07-14 21.86 22.41 21.64 21.79 7.3M
2021-07-13 22.49 23.03 21.71 21.94 7.0M
2021-07-12 22.77 22.94 22.14 22.50 5.9M
2021-07-09 23.13 23.19 22.08 22.57 7.0M
2021-07-08 22.49 24.14 22.29 23.38 8.7M
2021-07-07 22.04 22.71 21.86 22.56 4.7M
2021-07-06 22.79 22.91 21.90 22.32 6.5M
2021-07-05 23.09 23.33 22.00 22.79 10.2M
2021-07-02 23.11 23.83 22.96 23.16 7.0M
2021-07-01 24.36 24.63 22.89 23.07 9.9M
2021-06-30 22.71 24.65 22.63 24.36 10.6M
2021-06-29 24.06 24.14 22.71 22.79 10.7M
2021-06-28 24.09 24.19 23.57 24.06 5.8M
2021-06-25 24.41 24.52 23.56 23.99 9.4M
2021-06-24 24.00 24.74 23.44 24.66 10.3M
2021-06-23 23.43 24.21 23.21 24.00 8.1M
2021-06-22 24.31 24.39 23.29 23.69 9.7M
2021-06-21 24.14 24.49 23.59 24.29 10.4M
2021-06-18 24.66 25.29 23.70 24.36 13.7M
2021-06-17 22.07 25.47 22.06 25.21 19.1M
2021-06-16 22.71 23.06 21.79 21.81 7.2M
2021-06-15 21.59 23.06 21.29 22.93 10.9M
2021-06-11 22.06 22.16 21.43 21.59 5.2M
2021-06-10 21.64 22.04 21.50 21.86 5.6M
2021-06-09 21.99 22.49 21.50 21.71 5.1M
2021-06-08 21.74 22.21 21.49 21.90 4.4M
2021-06-07 21.91 22.49 21.65 21.81 4.8M
2021-06-04 21.51 21.99 21.07 21.73 6.3M
2021-06-03 21.87 22.27 21.38 21.42 6.6M
2021-06-02 21.89 22.21 21.66 21.87 5.5M
2021-06-01 22.56 22.57 21.89 21.93 7.2M
2021-05-31 22.14 22.57 21.57 22.46 8.6M
2021-05-28 21.84 22.28 21.66 22.09 6.5M
2021-05-27 21.74 22.13 21.44 21.79 8.0M
2021-05-26 20.71 22.32 20.71 21.79 11.6M
2021-05-25 20.61 20.89 20.36 20.71 7.2M
2021-05-24 20.34 20.79 19.81 20.68 7.9M
2021-05-21 20.20 20.89 20.20 20.51 7.8M
2021-05-20 20.67 20.67 20.15 20.34 7.6M
2021-05-19 19.76 20.71 19.44 20.61 12.0M
2021-05-18 19.21 19.82 19.00 19.54 5.3M
2021-05-17 19.34 19.91 19.23 19.34 9.0M
2021-05-14 18.68 19.39 18.48 19.21 8.1M
2021-05-13 18.54 18.88 18.40 18.46 3.8M
2021-05-12 17.81 18.83 17.70 18.74 7.9M
2021-05-11 17.61 17.94 17.44 17.86 5.3M
2021-05-10 18.29 18.42 17.14 17.86 11.9M
2021-05-07 19.00 19.07 18.43 18.44 8.5M
2021-05-06 18.51 19.40 18.36 19.15 10.2M
2021-04-30 18.18 18.71 18.09 18.43 7.2M
2021-04-29 17.72 18.49 17.72 18.24 6.8M
2021-04-28 17.99 18.16 17.73 17.89 5.4M
2021-04-27 18.27 18.37 17.43 17.91 8.8M
2021-04-26 18.04 18.71 17.93 18.27 8.8M
2021-04-23 18.44 18.57 17.90 18.00 5.9M
2021-04-22 17.99 18.58 17.93 18.54 9.1M
2021-04-21 18.04 18.93 17.94 18.19 9.0M
2021-04-20 18.24 18.47 18.01 18.14 5.4M
2021-04-19 18.36 18.40 17.86 18.29 6.5M
2021-04-16 18.07 18.27 18.00 18.19 3.3M
2021-04-15 17.97 18.22 17.86 18.08 3.8M
2021-04-14 17.72 18.11 17.66 18.04 4.4M
2021-04-13 17.81 17.98 17.61 17.68 4.7M
2021-04-12 18.04 18.43 17.77 17.88 6.1M
2021-04-09 18.09 18.29 17.91 17.99 6.0M
2021-04-08 17.96 18.48 17.95 18.15 6.8M
2021-04-07 17.95 18.16 17.85 17.96 5.4M
2021-04-06 17.79 18.21 17.66 18.07 8.9M
2021-04-02 17.51 17.99 17.51 17.71 6.6M
2021-04-01 17.46 17.91 17.45 17.79 7.3M
2021-03-31 17.29 17.70 17.29 17.61 8.1M
2021-03-30 17.17 17.55 17.07 17.51 12.9M
2021-03-29 18.04 18.25 16.97 17.10 18.5M
2021-03-26 15.92 16.50 15.91 16.41 5.5M
2021-03-25 15.86 16.05 15.74 15.94 2.7M
2021-03-24 15.61 16.10 15.54 16.00 3.3M
2021-03-23 15.72 15.94 15.54 15.61 2.7M
2021-03-22 15.34 15.77 15.34 15.69 2.7M
2021-03-19 15.23 15.43 15.14 15.39 1.9M
2021-03-18 15.36 15.55 15.19 15.38 2.2M
2021-03-17 15.24 15.44 15.11 15.35 1.6M
2021-03-16 15.16 15.34 15.14 15.25 2.2M
2021-03-15 15.47 15.54 15.09 15.16 3.4M
2021-03-12 15.92 15.92 15.45 15.47 3.4M
2021-03-11 15.74 15.91 15.58 15.89 2.7M
2021-03-10 16.18 16.22 15.71 15.73 3.3M
2021-03-09 16.29 16.54 15.41 15.94 5.9M
2021-03-08 16.76 17.06 16.33 16.34 4.9M
2021-03-05 16.15 16.75 16.09 16.68 4.1M
2021-03-04 16.64 16.74 16.26 16.31 5.0M
2021-03-03 16.49 16.87 16.36 16.73 5.1M
2021-03-02 16.36 16.74 16.11 16.64 6.5M
2021-03-01 16.01 16.39 16.01 16.36 4.4M
2021-02-26 15.97 16.51 15.97 16.06 6.9M
2021-02-25 16.21 17.34 16.20 16.55 11.5M
2021-02-24 15.89 16.21 15.74 15.85 3.8M
2021-02-23 16.16 16.17 15.80 15.89 4.2M
2021-02-22 16.43 16.46 16.19 16.28 5.0M
2021-02-19 16.09 16.45 16.04 16.45 4.4M
2021-02-18 16.01 16.36 16.01 16.08 4.1M
2021-02-10 15.90 16.01 15.82 15.93 2.5M
2021-02-09 15.40 16.15 15.40 15.98 4.4M
2021-02-08 15.59 15.66 15.27 15.47 2.3M
2021-02-05 15.78 15.96 15.36 15.59 4.2M
2021-02-04 15.74 15.95 15.00 15.94 6.9M
2021-02-03 15.95 15.95 15.49 15.74 4.9M
2021-02-02 15.96 16.15 15.61 16.00 5.8M
2021-02-01 15.39 16.00 15.39 15.96 4.2M
2021-01-29 16.07 16.23 15.42 15.62 5.4M
2021-01-28 16.07 16.41 15.84 15.93 4.7M
2021-01-27 16.96 16.97 16.23 16.26 6.7M
2021-01-26 16.79 16.99 16.71 16.90 4.9M
2021-01-25 17.00 17.41 16.84 16.86 6.3M
2021-01-22 17.66 17.71 16.99 17.17 9.2M
2021-01-21 17.89 18.20 17.70 17.82 7.7M
2021-01-20 17.91 18.04 17.56 17.89 7.0M
2021-01-19 18.29 18.54 17.90 17.99 10.0M
2021-01-18 17.54 18.54 17.54 18.44 14.2M
2021-01-15 17.72 17.92 17.21 17.43 7.1M
2021-01-14 17.80 18.26 17.57 17.72 11.2M
2021-01-13 17.37 18.04 17.02 18.01 15.7M
2021-01-12 17.17 17.61 16.79 17.36 13.3M
2021-01-11 17.06 18.25 17.04 17.17 20.6M
2021-01-08 15.90 16.26 15.56 16.09 4.4M
2021-01-07 16.26 16.36 15.79 15.96 5.4M
2021-01-06 16.50 16.64 16.24 16.26 6.5M
2021-01-05 16.50 17.11 16.27 16.79 10.0M
2021-01-04 16.29 16.94 16.26 16.57 8.4M